股票概览
3.02
-1.31%
-0.04
3.08
开盘价
3.09
最高价
3.02
最低价
333,483
成交量
数据更新至: 2025-01-27
技术指标
3.14
MA5 (5日均线)
3.48
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 3.08 | 3.09 | 3.02 | 3.02 | -1.31% | 333,483 | 101,902,614 |
| 2025-01-24 | 3.03 | 3.08 | 2.97 | 3.06 | +0.99% | 450,773 | 136,466,757 |
| 2025-01-23 | 3.14 | 3.18 | 3.03 | 3.03 | -2.88% | 644,946 | 200,200,339 |
| 2025-01-22 | 3.26 | 3.33 | 3.12 | 3.12 | -10.09% | 994,925 | 316,333,960 |
| 2025-01-21 | 3.51 | 3.67 | 3.47 | 3.47 | -9.87% | 1,165,633 | 410,351,765 |
| 2025-01-20 | 4.24 | 4.48 | 3.85 | 3.85 | -10.05% | 1,745,595 | 702,738,284 |
| 2025-01-17 | 3.65 | 4.28 | 3.5 | 4.28 | +10.03% | 1,486,680 | 564,175,247 |
| 2025-01-16 | 3.78 | 4.1 | 3.77 | 3.89 | +4.29% | 2,094,257 | 840,268,924 |
| 2025-01-15 | 3.6 | 3.73 | 3.39 | 3.73 | +10.03% | 1,395,414 | 504,290,558 |
| 2025-01-14 | 3.39 | 3.39 | 3.39 | 3.39 | +10.06% | 72,134 | 24,453,301 |
| 2025-01-13 | 2.8 | 3.08 | 2.75 | 3.08 | +10% | 126,695 | 38,507,014 |
| 2025-01-10 | 2.88 | 2.97 | 2.8 | 2.8 | -3.78% | 128,662 | 36,976,105 |
| 2025-01-09 | 2.81 | 3.08 | 2.77 | 2.91 | +3.93% | 186,807 | 54,819,952 |
| 2025-01-08 | 2.81 | 2.85 | 2.74 | 2.8 | -1.06% | 70,224 | 19,582,295 |
| 2025-01-07 | 2.74 | 2.84 | 2.73 | 2.83 | +2.91% | 63,980 | 17,815,762 |
| 2025-01-06 | 2.79 | 2.8 | 2.65 | 2.75 | -0.72% | 99,581 | 27,159,636 |
| 2025-01-03 | 2.92 | 2.93 | 2.76 | 2.77 | -4.81% | 139,808 | 39,775,813 |
| 2025-01-02 | 2.91 | 2.98 | 2.88 | 2.91 | -1.02% | 118,547 | 34,644,556 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：